DotDigital Group (DOTD) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. DotDigital Group

Date Open High Low Close* Volume
19/04/2024 95.90p 96.56p 94.70p 96.10p 494045
18/04/2024 94.10p 96.80p 93.10p 95.10p 233597
17/04/2024 96.90p 98.40p 94.20p 94.50p 467326
16/04/2024 94.00p 99.40p 90.10p 97.90p 745134
15/04/2024 90.90p 95.00p 90.90p 93.10p 798557
12/04/2024 92.80p 94.60p 85.10p 93.80p 886167
11/04/2024 89.90p 92.40p 89.00p 91.90p 327730
10/04/2024 89.00p 91.10p 87.80p 90.50p 527529
09/04/2024 86.20p 88.90p 86.00p 88.00p 426182
08/04/2024 84.20p 87.52p 84.20p 86.40p 677766
05/04/2024 86.90p 86.90p 83.20p 85.60p 881175
04/04/2024 85.00p 87.90p 85.00p 85.80p 267369
03/04/2024 84.60p 88.00p 84.60p 86.20p 410737
02/04/2024 86.00p 87.90p 84.40p 87.00p 652690
28/03/2024 85.00p 87.50p 84.49p 86.00p 565687
27/03/2024 88.00p 88.00p 84.70p 85.20p 321906
26/03/2024 86.70p 88.00p 83.20p 87.20p 356380
25/03/2024 88.50p 88.50p 84.50p 86.50p 310294
22/03/2024 88.00p 88.80p 85.00p 85.50p 326248
21/03/2024 89.70p 90.90p 86.20p 87.30p 239780
20/03/2024 89.70p 89.70p 87.20p 87.50p 291260
19/03/2024 89.70p 97.80p 86.60p 87.20p 209916
18/03/2024 88.60p 90.00p 84.80p 88.20p 972425
15/03/2024 92.80p 93.80p 86.00p 86.30p 1095581
14/03/2024 92.30p 93.00p 89.10p 90.40p 332571
13/03/2024 92.70p 93.60p 89.10p 90.00p 296313
12/03/2024 92.70p 94.90p 89.60p 90.50p 479451
11/03/2024 92.10p 95.00p 90.90p 92.00p 369429
08/03/2024 94.70p 94.80p 90.10p 91.90p 340682
07/03/2024 90.30p 94.10p 90.30p 91.90p 277040
06/03/2024 93.90p 97.00p 91.10p 91.80p 630177
05/03/2024 98.90p 99.90p 92.50p 95.20p 722023
04/03/2024 96.90p 97.90p 93.46p 96.60p 230911
01/03/2024 94.80p 97.31p 90.10p 96.60p 207228
29/02/2024 94.50p 95.00p 90.10p 94.50p 102477
28/02/2024 90.10p 94.90p 89.22p 93.90p 308292
27/02/2024 94.00p 98.00p 90.00p 90.10p 287845
26/02/2024 98.00p 102.60p 93.00p 93.50p 344554
23/02/2024 100.40p 102.80p 99.10p 99.30p 296654
22/02/2024 96.20p 103.06p 96.20p 101.00p 242262
21/02/2024 96.50p 98.40p 95.00p 96.30p 170220
20/02/2024 98.10p 99.50p 94.20p 94.50p 111235
19/02/2024 94.00p 99.70p 94.00p 98.60p 155376
16/02/2024 98.00p 98.00p 94.00p 95.60p 238393
15/02/2024 96.60p 98.00p 92.10p 95.00p 99506
14/02/2024 95.70p 97.50p 92.10p 95.60p 167040
13/02/2024 93.20p 97.50p 93.20p 94.10p 178632
12/02/2024 95.00p 97.50p 92.10p 95.50p 160086
09/02/2024 94.80p 97.00p 92.60p 94.70p 980772
08/02/2024 97.00p 97.60p 92.50p 93.70p 184315
07/02/2024 94.90p 97.90p 93.10p 93.60p 145679
06/02/2024 96.60p 99.80p 94.60p 95.80p 179532
05/02/2024 96.10p 99.60p 96.10p 96.60p 181075
02/02/2024 97.90p 99.90p 96.10p 97.60p 108173
01/02/2024 96.70p 99.80p 96.70p 98.10p 271242
31/01/2024 97.00p 101.60p 94.80p 97.80p 721408
30/01/2024 97.50p 100.00p 96.60p 96.60p 348029
29/01/2024 100.00p 101.40p 96.70p 98.20p 190028
26/01/2024 99.30p 100.60p 98.10p 98.90p 111801
25/01/2024 100.00p 101.40p 98.50p 99.00p 131483
24/01/2024 99.70p 102.00p 96.20p 100.00p 271642
23/01/2024 100.60p 102.80p 97.60p 99.00p 433038
22/01/2024 103.00p 103.00p 98.20p 99.80p 720521
19/01/2024 102.80p 102.80p 99.30p 99.30p 629483
18/01/2024 99.30p 102.80p 98.30p 102.60p 1050627
17/01/2024 99.50p 103.00p 99.30p 100.60p 307282
16/01/2024 100.80p 103.80p 100.40p 101.40p 119547
15/01/2024 104.00p 104.20p 100.00p 100.20p 107116
12/01/2024 99.90p 104.00p 99.90p 104.00p 360570
11/01/2024 100.20p 103.00p 99.00p 101.20p 371137
10/01/2024 102.80p 102.80p 100.20p 100.20p 193709
09/01/2024 105.40p 108.00p 100.20p 101.00p 339471
08/01/2024 102.00p 106.80p 100.00p 106.40p 454408
05/01/2024 102.00p 102.00p 98.60p 100.00p 481319
04/01/2024 99.10p 101.40p 97.07p 101.00p 434608
03/01/2024 99.60p 99.60p 95.60p 98.60p 400138
02/01/2024 98.50p 102.60p 97.00p 97.10p 271323
29/12/2023 101.60p 104.80p 98.10p 98.90p 69769
28/12/2023 101.60p 105.00p 101.40p 101.40p 82332
27/12/2023 99.50p 105.00p 98.10p 102.80p 124683
22/12/2023 99.50p 101.60p 99.04p 100.00p 199314
21/12/2023 100.00p 100.00p 96.40p 99.60p 56244
20/12/2023 97.00p 99.30p 92.10p 99.00p 350836
19/12/2023 97.00p 97.00p 91.30p 96.30p 164075
18/12/2023 97.00p 97.00p 92.00p 94.60p 156884
15/12/2023 97.00p 97.00p 92.40p 94.80p 100617
14/12/2023 97.00p 97.00p 94.00p 95.00p 83651
13/12/2023 102.00p 102.00p 92.27p 93.90p 1095153
12/12/2023 99.00p 100.80p 96.86p 98.70p 1308906
11/12/2023 94.00p 97.50p 94.00p 97.50p 321490
08/12/2023 98.10p 98.10p 94.00p 95.10p 180482
07/12/2023 97.00p 97.00p 93.50p 95.40p 218778
06/12/2023 93.90p 96.80p 93.20p 94.70p 277720
05/12/2023 94.00p 95.60p 90.65p 95.60p 260588
04/12/2023 92.80p 93.10p 90.45p 90.80p 569240
01/12/2023 91.40p 92.70p 90.30p 90.40p 157022
30/11/2023 94.00p 94.00p 89.30p 89.60p 683696
29/11/2023 92.00p 94.50p 89.88p 94.50p 176878
28/11/2023 91.00p 93.20p 88.10p 89.40p 294513
27/11/2023 93.00p 93.60p 91.00p 91.00p 171207
24/11/2023 96.90p 101.00p 91.10p 91.40p 392053
23/11/2023 101.80p 103.80p 97.00p 97.00p 994021
22/11/2023 99.90p 102.80p 96.10p 102.20p 331349
21/11/2023 99.90p 102.80p 96.00p 96.40p 1410051
20/11/2023 95.10p 99.90p 95.10p 98.40p 326950
17/11/2023 95.00p 99.50p 94.30p 96.70p 1873105
16/11/2023 96.20p 98.90p 94.10p 95.50p 869880
15/11/2023 94.60p 98.90p 92.10p 97.00p 777801
14/11/2023 90.20p 95.50p 87.10p 94.60p 941899
13/11/2023 87.40p 91.60p 85.10p 90.00p 1415693
10/11/2023 84.30p 87.80p 83.10p 87.80p 308317
09/11/2023 86.90p 87.80p 85.20p 86.40p 379405
08/11/2023 86.20p 91.70p 85.00p 85.00p 392148
07/11/2023 81.60p 87.90p 78.50p 87.20p 641614
06/11/2023 81.90p 82.00p 79.10p 81.50p 322841
03/11/2023 79.70p 82.00p 78.10p 81.60p 722499
02/11/2023 73.10p 79.90p 72.46p 78.40p 398867
01/11/2023 71.10p 75.00p 71.00p 75.00p 868578
31/10/2023 70.10p 72.00p 70.10p 72.00p 1288185
30/10/2023 70.10p 72.00p 70.10p 71.00p 796432
27/10/2023 71.50p 72.00p 70.00p 70.50p 302415
26/10/2023 72.80p 74.00p 70.30p 71.30p 540496
25/10/2023 71.20p 74.20p 70.10p 72.70p 339477
24/10/2023 71.80p 73.90p 69.30p 71.70p 826569
23/10/2023 72.10p 75.50p 70.00p 70.00p 1937783
20/10/2023 74.10p 75.68p 72.00p 72.80p 219917
19/10/2023 76.90p 76.90p 73.40p 75.90p 171484
18/10/2023 77.90p 78.00p 73.10p 75.10p 403493
17/10/2023 76.90p 77.90p 74.63p 75.70p 333530
16/10/2023 70.00p 75.11p 68.10p 74.50p 2102175
13/10/2023 70.00p 72.00p 68.55p 70.00p 2477931
12/10/2023 71.90p 72.90p 70.62p 71.00p 414456
11/10/2023 70.10p 73.50p 70.10p 71.50p 547054
10/10/2023 71.70p 74.40p 70.40p 71.70p 420924
09/10/2023 74.40p 74.50p 71.40p 72.00p 487009
06/10/2023 75.90p 76.00p 73.18p 73.60p 201309
05/10/2023 74.20p 76.33p 73.10p 74.60p 425262
04/10/2023 76.90p 77.00p 73.60p 73.60p 368659
03/10/2023 79.30p 79.80p 73.20p 75.00p 336943
02/10/2023 78.00p 79.90p 76.40p 76.40p 218611
29/09/2023 76.40p 79.90p 76.40p 77.60p 172207
28/09/2023 79.00p 82.90p 75.29p 76.70p 1222570
27/09/2023 78.60p 82.90p 77.10p 78.00p 130523
26/09/2023 79.70p 83.80p 78.60p 78.60p 122848
25/09/2023 82.30p 84.90p 79.20p 80.00p 244277
22/09/2023 83.40p 84.90p 79.30p 80.30p 767583
21/09/2023 84.90p 84.90p 82.12p 83.40p 173031
20/09/2023 84.90p 84.90p 81.60p 82.60p 146125
19/09/2023 81.00p 84.90p 81.00p 82.50p 169793
18/09/2023 85.00p 85.00p 80.20p 82.80p 182037
15/09/2023 82.00p 84.90p 81.00p 81.00p 87949
14/09/2023 81.70p 83.44p 80.10p 81.00p 298873
13/09/2023 81.80p 86.90p 81.00p 82.80p 75998
12/09/2023 82.70p 86.90p 81.50p 82.00p 153125
11/09/2023 83.00p 85.60p 82.10p 83.40p 200627
08/09/2023 86.20p 86.70p 82.10p 86.00p 63248
07/09/2023 87.00p 87.00p 83.11p 85.60p 278531
06/09/2023 86.00p 86.90p 82.00p 86.20p 133012
05/09/2023 83.00p 85.50p 82.10p 85.20p 173200
04/09/2023 83.10p 85.00p 83.00p 84.00p 69480
01/09/2023 84.90p 85.00p 82.00p 85.00p 83221
31/08/2023 82.50p 84.90p 81.60p 84.90p 485813
30/08/2023 81.50p 85.00p 81.50p 82.80p 1317578
29/08/2023 83.30p 85.00p 80.00p 82.00p 832959
25/08/2023 81.50p 84.60p 81.00p 83.00p 251588
24/08/2023 81.60p 84.08p 81.50p 82.20p 200736
23/08/2023 82.10p 84.90p 81.00p 83.30p 303950
22/08/2023 82.10p 84.80p 81.90p 83.00p 178737
21/08/2023 84.20p 87.90p 81.44p 82.40p 219024
18/08/2023 88.10p 91.90p 84.70p 86.00p 120412
17/08/2023 90.00p 93.80p 87.00p 87.80p 116780
16/08/2023 92.00p 95.90p 87.00p 89.50p 386174
15/08/2023 97.00p 97.00p 92.00p 92.90p 60528
14/08/2023 93.50p 96.80p 92.10p 93.50p 228164
11/08/2023 94.00p 96.50p 92.61p 94.90p 738709
10/08/2023 93.60p 95.00p 90.20p 94.30p 202903
09/08/2023 94.90p 95.00p 92.10p 94.00p 300371
08/08/2023 93.60p 94.90p 91.00p 92.30p 166909
07/08/2023 94.00p 94.99p 90.10p 93.80p 511968
04/08/2023 92.70p 94.90p 91.00p 91.40p 431293
03/08/2023 93.20p 94.90p 91.90p 93.80p 781613
02/08/2023 93.70p 95.90p 92.10p 93.60p 1729880
01/08/2023 93.00p 95.00p 92.20p 93.80p 120165
31/07/2023 92.60p 93.90p 90.40p 92.30p 177085
28/07/2023 88.20p 94.00p 88.00p 92.50p 370534
27/07/2023 91.70p 93.80p 90.00p 93.80p 331207
26/07/2023 88.00p 88.60p 87.55p 88.20p 424566
25/07/2023 88.20p 89.00p 86.20p 88.10p 269385
24/07/2023 88.00p 88.47p 86.00p 86.30p 282736
21/07/2023 81.00p 87.90p 79.60p 87.60p 566129
20/07/2023 81.20p 82.30p 78.60p 79.80p 278325
19/07/2023 78.40p 82.30p 78.40p 81.30p 362424
18/07/2023 79.00p 80.00p 78.30p 79.10p 260959
17/07/2023 78.50p 81.90p 78.10p 79.50p 284678
14/07/2023 79.10p 82.40p 77.10p 80.20p 3356859
13/07/2023 79.00p 82.30p 77.20p 79.10p 711612
12/07/2023 79.00p 83.60p 77.50p 78.40p 211069
11/07/2023 82.00p 83.90p 79.00p 79.40p 174184
10/07/2023 82.00p 83.90p 78.20p 80.00p 197151
07/07/2023 80.20p 84.00p 78.86p 83.60p 257957

*Close Price adjusted for both dividends and splits